Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 20.23 | 20.23 | 20.03 | 20.03 | 4,867 | -0.45(-2.21%) |
Dec 30, 2003 | 20.55 | 20.55 | 20.41 | 20.48 | 7,665 | -0.07(-0.32%) |
Dec 29, 2003 | 20.38 | 20.55 | 20.38 | 20.55 | 3,930 | +0.16(+0.81%) |
Dec 26, 2003 | 20.28 | 20.38 | 20.28 | 20.38 | 384 | -0.02(-0.12%) |
Dec 24, 2003 | 20.41 | 20.41 | 20.41 | 20.41 | 121 | +0.13(+0.65%) |
Dec 23, 2003 | 20.25 | 20.55 | 20.25 | 20.28 | 1,131 | +0.03(+0.16%) |
Dec 22, 2003 | 20.36 | 20.36 | 19.81 | 20.24 | 784 | +0.02(+0.12%) |
Dec 19, 2003 | 20.80 | 20.80 | 19.82 | 20.22 | 18,965 | -0.15(-0.73%) |
Dec 18, 2003 | 20.17 | 20.37 | 20.17 | 20.37 | 1,825 | -0.07(-0.36%) |
Dec 17, 2003 | 20.42 | 20.51 | 20.12 | 20.44 | 1,703 | -0.11(-0.52%) |
Dec 16, 2003 | 20.02 | 20.55 | 19.90 | 20.55 | 28,958 | +0.41(+2.04%) |
Dec 15, 2003 | 21.08 | 21.36 | 19.97 | 20.14 | 5,994 | -0.86(-4.11%) |
Dec 12, 2003 | 20.52 | 21.15 | 20.01 | 21.00 | 5,180 | -0.02(-0.12%) |
Dec 11, 2003 | 20.52 | 21.02 | 20.52 | 21.02 | 16,886 | +0.56(+2.73%) |
Dec 10, 2003 | 20.28 | 20.54 | 19.86 | 20.46 | 14,088 | +0.28(+1.38%) |
Dec 09, 2003 | 20.58 | 20.58 | 20.10 | 20.18 | 4,514 | -0.18(-0.89%) |
Dec 08, 2003 | 20.09 | 20.57 | 19.85 | 20.37 | 7,616 | +0.43(+2.14%) |
Dec 05, 2003 | 19.89 | 20.30 | 19.46 | 19.94 | 3,338 | +0.05(+0.25%) |
Dec 04, 2003 | 19.81 | 20.00 | 19.64 | 19.89 | 4,393 | +0.07(+0.37%) |
Dec 03, 2003 | 20.24 | 20.49 | 19.81 | 19.81 | 6,248 | -0.48(-2.39%) |
Dec 02, 2003 | 20.36 | 20.58 | 19.72 | 20.30 | 13,283 | +0.00(+0.00%) |
Dec 01, 2003 | 20.23 | 20.30 | 19.66 | 20.30 | 5,236 | +0.27(+1.35%) |
Nov 28, 2003 | 20.14 | 20.26 | 20.03 | 20.03 | 973 | -0.11(-0.53%) |
Nov 26, 2003 | 20.14 | 20.14 | 19.52 | 20.13 | 5,788 | +0.08(+0.41%) |
Nov 25, 2003 | 19.79 | 20.08 | 19.59 | 20.05 | 6,677 | +0.12(+0.62%) |
Nov 24, 2003 | 19.27 | 19.95 | 19.27 | 19.93 | 15,067 | +0.74(+3.85%) |
Nov 21, 2003 | 19.45 | 19.56 | 18.92 | 19.19 | 3,939 | +0.23(+1.21%) |
Nov 20, 2003 | 18.99 | 19.72 | 18.94 | 18.96 | 5,962 | -0.31(-1.62%) |
Nov 19, 2003 | 18.67 | 19.35 | 18.49 | 19.27 | 3,462 | +0.62(+3.30%) |
Nov 18, 2003 | 19.16 | 19.27 | 18.65 | 18.66 | 5,324 | -0.29(-1.52%) |
Nov 17, 2003 | 19.49 | 19.70 | 18.94 | 18.94 | 18,618 | -0.54(-2.78%) |
Nov 14, 2003 | 19.91 | 19.93 | 19.49 | 19.49 | 16,231 | -0.34(-1.70%) |
Nov 13, 2003 | 19.43 | 19.82 | 19.42 | 19.82 | 2,448 | +0.10(+0.50%) |
Nov 12, 2003 | 19.65 | 19.72 | 19.52 | 19.72 | 5,076 | +0.07(+0.33%) |
Nov 11, 2003 | 19.42 | 19.68 | 19.31 | 19.66 | 4,038 | +0.34(+1.74%) |
Nov 10, 2003 | 19.40 | 19.68 | 19.32 | 19.32 | 9,367 | -0.35(-1.75%) |
Nov 07, 2003 | 19.60 | 19.68 | 19.40 | 19.67 | 4,387 | +0.07(+0.34%) |
Nov 06, 2003 | 19.61 | 19.61 | 19.31 | 19.60 | 2,927 | -0.02(-0.13%) |
Nov 05, 2003 | 19.48 | 19.64 | 19.16 | 19.63 | 3,501 | +0.47(+2.45%) |
Nov 04, 2003 | 19.45 | 19.45 | 19.12 | 19.16 | 3,528 | -0.12(-0.64%) |
Nov 03, 2003 | 19.16 | 19.31 | 18.90 | 19.28 | 8,444 | +0.26(+1.38%) |
Oct 31, 2003 | 19.31 | 19.31 | 18.95 | 19.02 | 8,882 | -0.16(-0.86%) |
Oct 30, 2003 | 19.15 | 19.25 | 19.18 | 19.18 | 2,068 | +0.03(+0.17%) |
Oct 29, 2003 | 18.98 | 19.15 | 18.75 | 19.15 | 4,867 | +0.25(+1.30%) |
Oct 28, 2003 | 18.53 | 18.93 | 18.52 | 18.90 | 7,787 | +0.25(+1.37%) |
Oct 27, 2003 | 18.46 | 18.66 | 18.42 | 18.65 | 608 | +0.04(+0.22%) |
Oct 24, 2003 | 18.05 | 18.62 | 18.00 | 18.61 | 10,342 | +0.57(+3.14%) |
Oct 23, 2003 | 18.61 | 18.63 | 17.90 | 18.04 | 6,083 | -0.41(-2.23%) |
Oct 22, 2003 | 18.91 | 18.94 | 18.41 | 18.45 | 16,669 | -0.13(-0.70%) |
Oct 21, 2003 | 18.90 | 18.90 | 18.58 | 18.58 | 3,041 | -0.24(-1.27%) |
Oct 20, 2003 | 19.14 | 19.14 | 18.49 | 18.82 | 11,802 | -0.43(-2.22%) |
Oct 17, 2003 | 18.99 | 19.37 | 18.85 | 19.25 | 4,298 | -0.27(-1.39%) |
Oct 16, 2003 | 19.35 | 19.39 | 19.35 | 19.52 | 1,216 | +0.41(+2.15%) |
Oct 15, 2003 | 19.45 | 19.61 | 19.11 | 19.11 | 2,068 | -0.21(-1.06%) |
Oct 14, 2003 | 19.04 | 19.31 | 19.03 | 19.31 | 4,136 | +0.10(+0.51%) |
Oct 13, 2003 | 18.85 | 19.21 | 18.85 | 19.21 | 2,920 | +0.48(+2.59%) |
Oct 10, 2003 | 18.89 | 18.90 | 18.71 | 18.73 | 9,620 | -0.24(-1.26%) |
Oct 09, 2003 | 19.26 | 19.58 | 18.71 | 18.97 | 8,777 | +0.26(+1.41%) |
Oct 08, 2003 | 19.09 | 19.31 | 18.37 | 18.71 | 13,871 | -0.61(-3.15%) |
Oct 07, 2003 | 18.90 | 19.31 | 18.90 | 19.31 | 6,492 | +0.11(+0.56%) |
Oct 06, 2003 | 18.79 | 19.25 | 18.79 | 19.21 | 4,380 | +0.16(+0.82%) |
Oct 03, 2003 | 18.89 | 19.55 | 18.80 | 19.05 | 7,665 | +0.15(+0.78%) |
Oct 02, 2003 | 18.83 | 18.90 | 18.81 | 18.90 | 5,599 | +0.00(+0.00%) |